ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

668
093050/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,406729820,14740,14740,14740,14740,179
20241209,200500,406729820,14740,14740,14740,14740,0
20241209,200400,406729820,14740,14740,14740,14740,0
20241209,200300,406729820,14740,14740,14740,14740,0
20241209,200200,406729820,14740,14740,14740,14740,0
20241209,200100,406729820,14740,14740,14740,14740,0
20241209,200000,406729820,14740,14740,14740,14740,0
20241209,195900,406729820,14740,14740,14740,14740,0
20241209,195800,406729820,14740,14740,14740,14740,0
20241209,195700,406729820,14740,14740,14740,14740,0
20241209,195600,406729820,14740,14740,14740,14740,0
20241209,195500,406729820,14740,14740,14740,14740,0
20241209,195400,406729820,14740,14740,14740,14740,0
20241209,195300,406729820,14740,14740,14740,14740,0
20241209,195200,406729820,14740,14740,14740,14740,0
20241209,195100,406729820,14740,14740,14740,14740,0
20241209,195000,406729820,14740,14740,14740,14740,0
20241209,194900,406729820,14740,14740,14740,14740,0
20241209,194800,406729820,14740,14740,14740,14740,0
20241209,194700,406729820,14740,14740,14740,14740,0
20241209,194600,406729820,14740,14740,14740,14740,0
20241209,194500,406729820,14740,14740,14740,14740,0
20241209,194400,406729820,14740,14740,14740,14740,0
20241209,194300,406729820,14740,14740,14740,14740,0
20241209,194200,406729820,14740,14740,14740,14740,0
20241209,194100,406729820,14740,14740,14740,14740,0
20241209,194000,406729820,14740,14740,14740,14740,0
20241209,193900,406729820,14740,14740,14740,14740,0
20241209,193800,406729820,14740,14740,14740,14740,0
20241209,193700,406729820,14740,14740,14740,14740,0
20241209,193600,406729820,14740,14740,14740,14740,179
20241209,193500,406729820,14740,14740,14740,14740,0
20241209,193400,406729820,14740,14740,14740,14740,0
20241209,193300,406729820,14740,14740,14740,14740,0
20241209,193200,406729820,14740,14740,14740,14740,0
20241209,193100,406729820,14740,14740,14740,14740,0
20241209,193000,406729820,14740,14740,14740,14740,0
20241209,192900,406729820,14740,14740,14740,14740,0
20241209,192800,406729820,14740,14740,14740,14740,0
20241209,192700,406729820,14740,14740,14740,14740,0
20241209,192600,406729820,14740,14740,14740,14740,0
20241209,192500,406729820,14740,14740,14740,14740,0
20241209,192400,406729820,14740,14740,14740,14740,0
20241209,192300,406729820,14740,14740,14740,14740,0
20241209,192200,406729820,14740,14740,14740,14740,0
20241209,192100,406729820,14740,14740,14740,14740,0
20241209,192000,406729820,14740,14740,14740,14740,0
20241209,191900,406729820,14740,14740,14740,14740,0
20241209,191800,406729820,14740,14740,14740,14740,0
20241209,191700,406729820,14740,14740,14740,14740,0
20241209,191600,406729820,14740,14740,14740,14740,0
20241209,191500,406729820,14740,14740,14740,14740,0
20241209,191400,406729820,14740,14740,14740,14740,0
20241209,191300,406729820,14740,14740,14740,14740,0
20241209,191200,406729820,14740,14740,14740,14740,0
20241209,191100,406729820,14740,14740,14740,14740,0
20241209,191000,406729820,14740,14740,14740,14740,0
20241209,190900,406729820,14740,14740,14740,14740,0
20241209,190800,406729820,14740,14740,14740,14740,0
20241209,190700,406729820,14740,14740,14740,14740,0
20241209,190600,406729820,14740,14740,14740,14740,179
20241209,190500,406729820,14740,14740,14740,14740,0
20241209,190400,406729820,14740,14740,14740,14740,0
20241209,190300,406729820,14740,14740,14740,14740,0
20241209,190200,406729820,14740,14740,14740,14740,0
20241209,190100,406729820,14740,14740,14740,14740,0
20241209,190000,406729820,14740,14740,14740,14740,0
20241209,185900,406729820,14740,14740,14740,14740,0
20241209,185800,406729820,14740,14740,14740,14740,0
20241209,185700,406729820,14740,14740,14740,14740,0
20241209,185600,406729820,14740,14740,14740,14740,0
20241209,185500,406729820,14740,14740,14740,14740,0
20241209,185400,406729820,14740,14740,14740,14740,0
20241209,185300,406729820,14740,14740,14740,14740,0
20241209,185200,406729820,14740,14740,14740,14740,0
20241209,185100,406729820,14740,14740,14740,14740,0
20241209,185000,406729820,14740,14740,14740,14740,0
20241209,184900,406729820,14740,14740,14740,14740,0
20241209,184800,406729820,14740,14740,14740,14740,0
20241209,184700,406729820,14740,14740,14740,14740,0
20241209,184600,406729820,14740,14740,14740,14740,0
20241209,184500,406729820,14740,14740,14740,14740,0
20241209,184400,406729820,14740,14740,14740,14740,0
20241209,184300,406729820,14740,14740,14740,14740,0
20241209,184200,406729820,14740,14740,14740,14740,0
20241209,184100,406729820,14740,14740,14740,14740,0
20241209,184000,406729820,14740,14740,14740,14740,0
20241209,183900,406729820,14740,14740,14740,14740,0
20241209,183800,406729820,14740,14740,14740,14740,0
20241209,183700,406729820,14740,14740,14740,14740,0
20241209,183600,406729820,14740,14740,14740,14740,179
20241209,183500,406729820,14740,14740,14740,14740,0
20241209,183400,406729820,14740,14740,14740,14740,0
20241209,183300,406729820,14740,14740,14740,14740,0
20241209,183200,406729820,14740,14740,14740,14740,0
20241209,183100,406729820,14740,14740,14740,14740,0
20241209,183000,406729820,14740,14740,14740,14740,0
20241209,182900,406729820,14740,14740,14740,14740,0
20241209,182800,406729820,14740,14740,14740,14740,0
20241209,182700,406729820,14740,14740,14740,14740,0
20241209,182600,406729820,14740,14740,14740,14740,0
20241209,182500,406729820,14740,14740,14740,14740,0
20241209,182400,406729820,14740,14740,14740,14740,0
20241209,182300,406729820,14740,14740,14740,14740,0
20241209,182200,406729820,14740,14740,14740,14740,0
20241209,182100,406729820,14740,14740,14740,14740,0
20241209,182000,406729820,14740,14740,14740,14740,0
20241209,181900,406729820,14740,14740,14740,14740,0
20241209,181800,406729820,14740,14740,14740,14740,0
20241209,181700,406729820,14740,14740,14740,14740,0
20241209,181600,406729820,14740,14740,14740,14740,0
20241209,181500,406729820,14740,14740,14740,14740,0
20241209,181400,406729820,14740,14740,14740,14740,0
20241209,181300,406729820,14740,14740,14740,14740,0
20241209,181200,406729820,14740,14740,14740,14740,0
20241209,181100,406729820,14740,14740,14740,14740,0
20241209,181000,406729820,14740,14740,14740,14740,0
20241209,180900,406729820,14740,14740,14740,14740,0
20241209,180800,406729820,14740,14740,14740,14740,0
20241209,180700,406729820,14740,14740,14740,14740,0
20241209,180600,406729820,14740,14740,14740,14740,179
20241209,180500,406729820,14740,14740,14740,14740,0
20241209,180400,406729820,14740,14740,14740,14740,0
20241209,180300,406729820,14740,14740,14740,14740,0
20241209,180200,406729820,14740,14740,14740,14740,0
20241209,180100,406729820,14740,14740,14740,14740,0
20241209,180000,406729820,14740,14740,14740,14740,0
20241209,175900,406729820,14740,14740,14740,14740,0
20241209,175800,406729820,14740,14740,14740,14740,0
20241209,175700,406729820,14740,14740,14740,14740,0
20241209,175600,406729820,14740,14740,14740,14740,0
20241209,175500,406729820,14740,14740,14740,14740,0
20241209,175400,406729820,14740,14740,14740,14740,0
20241209,175300,406729820,14740,14740,14740,14740,0
20241209,175200,406729820,14740,14740,14740,14740,0
20241209,175100,406729820,14740,14740,14740,14740,0
20241209,175000,406729820,14740,14740,14740,14740,0
20241209,174900,406729820,14740,14740,14740,14740,0
20241209,174800,406729820,14740,14740,14740,14740,0
20241209,174700,406729820,14740,14740,14740,14740,0
20241209,174600,406729820,14740,14740,14740,14740,0
20241209,174500,406729820,14740,14740,14740,14740,0
20241209,174400,406729820,14740,14740,14740,14740,0
20241209,174300,406729820,14740,14740,14740,14740,0
20241209,174200,406729820,14740,14740,14740,14740,0
20241209,174100,406729820,14740,14740,14740,14740,0
20241209,174000,406729820,14740,14740,14740,14740,0
20241209,173900,406729820,14740,14740,14740,14740,0
20241209,173800,406729820,14740,14740,14740,14740,0
20241209,173700,406729820,14740,14740,14740,14740,0
20241209,173600,406729820,14740,14740,14740,14740,179
20241209,173500,406729820,14740,14740,14740,14740,0
20241209,173400,406729820,14740,14740,14740,14740,0
20241209,173300,406729820,14740,14740,14740,14740,0
20241209,173200,406729820,14740,14740,14740,14740,0
20241209,173100,406729820,14740,14740,14740,14740,0
20241209,173000,406729820,14740,14740,14740,14740,0
20241209,172900,406729820,14740,14740,14740,14740,0
20241209,172800,406729820,14740,14740,14740,14740,0
20241209,172700,406729820,14740,14740,14740,14740,0
20241209,172600,406729820,14740,14740,14740,14740,0
20241209,172500,406729820,14740,14740,14740,14740,0
20241209,172400,406729820,14740,14740,14740,14740,0
20241209,172300,406729820,14740,14740,14740,14740,0
20241209,172200,406729820,14740,14740,14740,14740,0
20241209,172100,406729820,14740,14740,14740,14740,0
20241209,172000,406729820,14740,14740,14740,14740,0
20241209,171900,406729820,14740,14740,14740,14740,0
20241209,171800,406729820,14740,14740,14740,14740,0
20241209,171700,406729820,14740,14740,14740,14740,0
20241209,171600,406729820,14740,14740,14740,14740,0
20241209,171500,406729820,14740,14740,14740,14740,0
20241209,171400,406729820,14740,14740,14740,14740,0
20241209,171300,406729820,14740,14740,14740,14740,0
20241209,171200,406729820,14740,14740,14740,14740,0
20241209,171100,406729820,14740,14740,14740,14740,0
20241209,171000,406729820,14740,14740,14740,14740,0
20241209,170900,406729820,14740,14740,14740,14740,0
20241209,170800,406729820,14740,14740,14740,14740,0
20241209,170700,406729820,14740,14740,14740,14740,0
20241209,170600,406729820,14740,14740,14740,14740,179
20241209,170500,406729820,14740,14740,14740,14740,0
20241209,170400,406729820,14740,14740,14740,14740,0
20241209,170300,406729820,14740,14740,14740,14740,0
20241209,170200,406729820,14740,14740,14740,14740,0
20241209,170100,406729820,14740,14740,14740,14740,0
20241209,170000,406729820,14740,14740,14740,14740,0
20241209,165900,406729820,14740,14740,14740,14740,0
20241209,165800,406729820,14740,14740,14740,14740,0
20241209,165700,406729820,14740,14740,14740,14740,0
20241209,165600,406729820,14740,14740,14740,14740,0
20241209,165500,406729820,14740,14740,14740,14740,0
20241209,165400,406729820,14740,14740,14740,14740,0
20241209,165300,406729820,14740,14740,14740,14740,0
20241209,165200,406729820,14740,14740,14740,14740,0
20241209,165100,406729820,14740,14740,14740,14740,0
20241209,165000,406729820,14740,14740,14740,14740,0
20241209,164900,406729820,14740,14740,14740,14740,0
20241209,164800,406729820,14740,14740,14740,14740,0
20241209,164700,406729820,14740,14740,14740,14740,0
20241209,164600,406729820,14740,14740,14740,14740,0
20241209,164500,406729820,14740,14740,14740,14740,0
20241209,164400,406729820,14740,14740,14740,14740,0
20241209,164300,406729820,14740,14740,14740,14740,0
20241209,164200,406729820,14740,14740,14740,14740,0
20241209,164100,406729820,14740,14740,14740,14740,0
20241209,164000,406729820,14740,14740,14740,14740,0
20241209,163900,406729820,14740,14740,14740,14740,0
20241209,163800,406729820,14740,14740,14740,14740,0
20241209,163700,406729820,14740,14740,14740,14740,0
20241209,163600,406729820,14740,14740,14740,14740,179
20241209,163500,406729820,14740,14740,14740,14740,0
20241209,163400,406729820,14740,14740,14740,14740,0
20241209,163300,406729820,14740,14740,14740,14740,0
20241209,163200,406729820,14740,14740,14740,14740,0
20241209,163100,406729820,14740,14740,14740,14740,0
20241209,163000,406729820,14740,14740,14740,14740,0
20241209,162900,406729820,14740,14740,14740,14740,0
20241209,162800,406729820,14740,14740,14740,14740,0
20241209,162700,406729820,14740,14740,14740,14740,0
20241209,162600,406729820,14740,14740,14740,14740,0
20241209,162500,406729820,14740,14740,14740,14740,0
20241209,162400,406729820,14740,14740,14740,14740,0
20241209,162300,406729820,14740,14740,14740,14740,0
20241209,162200,406729820,14740,14740,14740,14740,0
20241209,162100,406729820,14740,14740,14740,14740,0
20241209,162000,406729820,14740,14740,14740,14740,0
20241209,161900,406729820,14740,14740,14740,14740,0
20241209,161800,406729820,14740,14740,14740,14740,0
20241209,161700,406729820,14740,14740,14740,14740,0
20241209,161600,406729820,14740,14740,14740,14740,0
20241209,161500,406729820,14740,14740,14740,14740,0
20241209,161400,406729820,14740,14740,14740,14740,0
20241209,161300,406729820,14740,14740,14740,14740,0
20241209,161200,406729820,14740,14740,14740,14740,0
20241209,161100,406729820,14740,14740,14740,14740,0
20241209,161000,406729820,14740,14740,14740,14740,0
20241209,160900,406729820,14740,14740,14740,14740,0
20241209,160800,406729820,14740,14740,14740,14740,0
20241209,160700,406729820,14740,14740,14740,14740,0
20241209,160600,406729820,14740,14740,14740,14740,179
20241209,160500,406729820,14740,14740,14740,14740,0
20241209,160400,406729820,14740,14740,14740,14740,0
20241209,160300,406729820,14740,14740,14740,14740,0
20241209,160200,406729820,14740,14740,14740,14740,0
20241209,160100,406729820,14740,14740,14740,14740,0
20241209,160000,406729820,14740,14740,14740,14740,0
20241209,155900,406729820,14740,14740,14740,14740,0
20241209,155800,406729820,14740,14740,14740,14740,0
20241209,155700,406729820,14740,14740,14740,14740,0
20241209,155600,406729820,14740,14740,14740,14740,0
20241209,155500,406729820,14740,14740,14740,14740,0
20241209,155400,406729820,14740,14740,14740,14740,0
20241209,155300,406729820,14740,14740,14740,14740,0
20241209,155200,406729820,14740,14740,14740,14740,0
20241209,155100,406729820,14740,14740,14740,14740,0
20241209,155000,406729820,14740,14740,14740,14740,0
20241209,154900,406729820,14740,14740,14740,14740,0
20241209,154800,406729820,14740,14740,14740,14740,0
20241209,154700,406729820,14740,14740,14740,14740,0
20241209,154600,406729820,14740,14740,14740,14740,0
20241209,154500,406729820,14740,14740,14740,14740,0
20241209,154400,406729820,14740,14740,14740,14740,0
20241209,154300,406729820,14740,14740,14740,14740,0
20241209,154200,406729820,14740,14740,14740,14740,0
20241209,154100,406729820,14740,14740,14740,14740,0
20241209,154000,406729820,14740,14740,14740,14740,0
20241209,153900,406729820,14740,14740,14740,14740,0
20241209,153800,406729820,14740,14740,14740,14740,0
20241209,153700,406729820,14740,14740,14740,14740,0
20241209,153600,406729820,14740,14740,14740,14740,179
20241209,153500,406729820,14740,14740,14740,14740,0
20241209,153400,406729820,14740,14740,14740,14740,0
20241209,153300,406729820,14740,14740,14740,14740,0
20241209,153200,406729820,14740,14740,14740,14740,0
20241209,153100,406729820,14740,14740,14740,14740,0
20241209,153000,406729820,14740,14740,14740,14740,179
20241209,152900,404091360,14760,14760,14760,14760,0
20241209,152800,404091360,14760,14760,14760,14760,0
20241209,152700,404091360,14760,14760,14760,14760,0
20241209,152600,404091360,14760,14760,14760,14760,0
20241209,152500,404091360,14760,14760,14760,14760,0
20241209,152400,404091360,14760,14760,14760,14760,0
20241209,152300,404091360,14760,14760,14760,14760,0
20241209,152200,404091360,14760,14760,14760,14760,0
20241209,152100,404091360,14760,14760,14760,14760,0
20241209,152000,404091360,14760,14760,14760,14760,0
20241209,151900,404091360,14760,14760,14790,14750,81
20241209,151800,402894050,14770,14770,14770,14770,1
20241209,151700,402879280,14790,14790,14800,14790,364
20241209,151600,397495710,14770,14770,14770,14770,0
20241209,151500,397495710,14770,14770,14770,14770,3
20241209,151400,397451400,14770,14780,14780,14770,483
20241209,151300,390313810,14770,14770,14770,14770,0
20241209,151200,390313810,14770,14770,14770,14770,0
20241209,151100,390313810,14770,14770,14770,14770,0
20241209,151000,390313810,14770,14770,14770,14770,229
20241209,150900,386931480,14780,14780,14780,14780,1
20241209,150800,386916700,14820,14820,14820,14820,7
20241209,150700,386812960,14770,14770,14770,14770,61
20241209,150600,385911990,14760,14760,14760,14760,0
20241209,150500,385911990,14760,14760,14820,14760,112
20241209,150400,384258450,14820,14820,14820,14820,0
20241209,150300,384258450,14820,14820,14820,14820,6
20241209,150200,384169530,14800,14790,14800,14790,300
20241209,150100,379730580,14750,14750,14750,14750,0
20241209,150000,379730580,14750,14750,14750,14750,1
20241209,145900,379715830,14800,14760,14800,14760,40
20241209,145800,379125030,14800,14800,14800,14800,12
20241209,145700,378947430,14800,14800,14800,14800,30
20241209,145600,378503430,14800,14800,14800,14800,20
20241209,145500,378207430,14800,14800,14800,14800,0
20241209,145400,378207430,14800,14800,14800,14800,1
20241209,145300,378192630,14750,14750,14750,14750,0
20241209,145200,378192630,14750,14750,14750,14750,0
20241209,145100,378192630,14750,14750,14750,14750,0
20241209,145000,378192630,14750,14750,14750,14750,4
20241209,144900,378133630,14750,14750,14750,14750,0
20241209,144800,378133630,14750,14750,14750,14750,20
20241209,144700,377838630,14750,14750,14750,14750,0
20241209,144600,377838630,14750,14750,14750,14750,0
20241209,144500,377838630,14750,14750,14750,14750,245
20241209,144400,374224880,14730,14750,14750,14730,6
20241209,144300,374136400,14750,14750,14750,14750,356
20241209,144200,368885400,14800,14800,14800,14800,0
20241209,144100,368885400,14800,14760,14800,14740,1381
20241209,144000,348514810,14760,14760,14760,14760,0
20241209,143900,348514810,14760,14760,14760,14760,0
20241209,143800,348514810,14760,14760,14760,14760,0
20241209,143700,348514810,14760,14760,14760,14760,0
20241209,143600,348514810,14760,14760,14760,14760,0
20241209,143500,348514810,14760,14760,14760,14760,0
20241209,143400,348514810,14760,14760,14760,14760,160
20241209,143300,346153210,14800,14800,14800,14800,0
20241209,143200,346153210,14800,14800,14800,14800,0
20241209,143100,346153210,14800,14800,14800,14800,5
20241209,143000,346079210,14800,14800,14800,14800,0
20241209,142900,346079210,14800,14800,14800,14800,5
20241209,142800,346005210,14760,14760,14760,14760,195
20241209,142700,343127010,14800,14800,14800,14800,0
20241209,142600,343127010,14800,14800,14800,14800,10
20241209,142500,342979010,14800,14800,14800,14800,0
20241209,142400,342979010,14800,14800,14800,14800,5
20241209,142300,342905010,14760,14760,14760,14760,0
20241209,142200,342905010,14760,14770,14770,14760,80
20241209,142100,341724200,14760,14760,14760,14760,15
20241209,142000,341502800,14760,14760,14760,14760,0
20241209,141900,341502800,14760,14760,14760,14760,153
20241209,141800,339244520,14760,14760,14760,14760,0
20241209,141700,339244520,14760,14760,14760,14760,58
20241209,141600,338388440,14760,14800,14800,14760,20
20241209,141500,338092990,14800,14800,14800,14800,0
20241209,141400,338092990,14800,14770,14800,14770,35
20241209,141300,337575490,14770,14770,14770,14770,10
20241209,141200,337427790,14780,14780,14780,14780,2
20241209,141100,337398230,14800,14780,14800,14780,9
20241209,141000,337265190,14780,14780,14780,14780,2
20241209,140900,337235630,14760,14760,14760,14760,0
20241209,140800,337235630,14760,14760,14760,14760,0
20241209,140700,337235630,14760,14760,14760,14760,0
20241209,140600,337235630,14760,14760,14760,14760,1
20241209,140500,337220870,14770,14770,14770,14770,20
20241209,140400,336925470,14770,14770,14770,14770,5
20241209,140300,336851620,14770,14770,14770,14770,0
20241209,140200,336851620,14770,14770,14770,14770,0
20241209,140100,336851620,14770,14770,14770,14770,10
20241209,140000,336703920,14770,14770,14770,14770,0
20241209,135900,336703920,14770,14770,14770,14770,10
20241209,135800,336556220,14770,14770,14770,14770,0
20241209,135700,336556220,14770,14770,14770,14770,0
20241209,135600,336556220,14770,14770,14770,14770,5
20241209,135500,336482370,14760,14760,14760,14760,1
20241209,135400,336467610,14800,14800,14800,14800,5
20241209,135300,336393610,14760,14760,14760,14760,0
20241209,135200,336393610,14760,14760,14760,14760,0
20241209,135100,336393610,14760,14760,14760,14760,0
20241209,135000,336393610,14760,14760,14760,14760,0
20241209,134900,336393610,14760,14760,14760,14760,0
20241209,134800,336393610,14760,14760,14760,14760,30
20241209,134700,335950810,14790,14760,14790,14760,276
20241209,134600,331875170,14750,14750,14750,14750,5
20241209,134500,331801420,14750,14750,14750,14750,12
20241209,134400,331624420,14710,14710,14710,14710,30
20241209,134300,331183120,14750,14750,14750,14750,10
20241209,134200,331035620,14750,14750,14750,14750,0
20241209,134100,331035620,14750,14750,14750,14750,8
20241209,134000,330917620,14750,14750,14750,14750,0
20241209,133900,330917620,14750,14750,14750,14750,0
20241209,133800,330917620,14750,14750,14750,14750,5
20241209,133700,330843870,14710,14710,14710,14710,0
20241209,133600,330843870,14710,14710,14710,14710,2
20241209,133500,330814450,14710,14710,14710,14710,1
20241209,133400,330799740,14710,14710,14710,14710,6
20241209,133300,330711480,14720,14720,14720,14720,5
20241209,133200,330637880,14650,14650,14650,14650,20
20241209,133100,330344880,14650,14740,14740,14640,81
20241209,133000,329155910,14740,14740,14740,14740,5
20241209,132900,329082210,14740,14710,14740,14710,37
20241209,132800,328537040,14710,14640,14710,14640,13
20241209,132700,328346580,14610,14610,14610,14610,0
20241209,132600,328346580,14610,14610,14610,14610,0
20241209,132500,328346580,14610,14610,14610,14610,0
20241209,132400,328346580,14610,14610,14610,14610,0
20241209,132300,328346580,14610,14610,14610,14610,100
20241209,132200,326885580,14620,14670,14700,14600,424
20241209,132100,320680330,14760,14760,14760,14760,8
20241209,132000,320562250,14770,14770,14770,14770,2
20241209,131900,320532710,14770,14770,14770,14770,1
20241209,131800,320517940,14770,14770,14770,14770,10
20241209,131700,320370240,14790,14790,14790,14790,0
20241209,131600,320370240,14790,14790,14790,14790,11
20241209,131500,320207550,14770,14710,14770,14710,72
20241209,131400,319145400,14630,14630,14630,14630,0
20241209,131300,319145400,14630,14630,14630,14630,0
20241209,131200,319145400,14630,14620,14630,14620,28
20241209,131100,318735890,14620,14700,14700,14620,63
20241209,131000,317814750,14700,14620,14700,14620,82
20241209,130900,316615250,14610,14590,14610,14590,73
20241209,130800,315549330,14590,14580,14760,14580,109
20241209,130700,313952870,14760,14770,14770,14200,597
20241209,130600,305206730,14780,14800,14800,14780,817
20241209,130500,293115680,14800,14820,14820,14800,1006
20241209,130400,278218970,14820,14840,14840,14820,350
20241209,130300,273025500,14840,14840,14850,14840,42
20241209,130200,272402170,14840,14840,14840,14840,0
20241209,130100,272402170,14840,14840,14840,14840,0
20241209,130000,272402170,14840,14840,14840,14840,9
20241209,125900,272268610,14840,14840,14840,14840,0
20241209,125800,272268610,14840,14840,14840,14840,0
20241209,125700,272268610,14840,14840,14840,14840,21
20241209,125600,271956970,14850,14850,14850,14850,12
20241209,125500,271778770,14850,14850,14850,14850,340
20241209,125400,266729770,14900,14900,14900,14900,0
20241209,125300,266729770,14900,14900,14900,14900,5
20241209,125200,266655270,14850,14850,14850,14850,9
20241209,125100,266521620,14900,14900,14900,14900,5
20241209,125000,266447120,14850,14850,14850,14850,9
20241209,124900,266313470,14900,14900,14900,14900,0
20241209,124800,266313470,14900,14900,14900,14900,5
20241209,124700,266238970,14850,14850,14850,14850,99
20241209,124600,264768820,14900,14900,14900,14900,0
20241209,124500,264768820,14900,14850,14900,14850,14
20241209,124400,264560670,14900,14900,14900,14900,0
20241209,124300,264560670,14900,14900,14900,14900,5
20241209,124200,264486170,14850,14850,14850,14850,9
20241209,124100,264352520,14900,14900,14900,14900,0
20241209,124000,264352520,14900,14850,14900,14850,14
20241209,123900,264144370,14900,14900,14900,14900,0
20241209,123800,264144370,14900,14850,14900,14850,18
20241209,123700,263876820,14900,14900,14900,14900,0
20241209,123600,263876820,14900,14900,14900,14900,0
20241209,123500,263876820,14900,14850,14900,14850,14
20241209,123400,263668670,14900,14900,14900,14900,0
20241209,123300,263668670,14900,14830,14900,14830,14
20241209,123200,263460700,14830,14830,14830,14830,0
20241209,123100,263460700,14830,14830,14830,14830,0
20241209,123000,263460700,14830,14830,14830,14830,9
20241209,122900,263327230,14820,14820,14820,14820,0
20241209,122800,263327230,14820,14820,14820,14820,9
20241209,122700,263193850,14820,14820,14820,14820,109
20241209,122600,261578470,14820,14820,14820,14820,91
20241209,122500,260229850,14820,14820,14820,14820,145
20241209,122400,258080950,14810,14830,14830,14810,276
20241209,122300,253990560,14830,14830,14830,14830,9
20241209,122200,253857090,14820,14820,14820,14820,0
20241209,122100,253857090,14820,14820,14820,14820,9
20241209,122000,253723710,14850,14850,14850,14850,5
20241209,121900,253649460,14820,14820,14820,14820,0
20241209,121800,253649460,14820,14850,14850,14820,20
20241209,121700,253352730,14820,14820,14820,14820,0
20241209,121600,253352730,14820,14820,14820,14820,9
20241209,121500,253219350,14850,14850,14850,14850,5
20241209,121400,253145100,14820,14820,14820,14820,13
20241209,121300,252952440,14820,14850,14850,14820,14
20241209,121200,252744810,14820,14820,14820,14820,0
20241209,121100,252744810,14820,14820,14820,14820,9
20241209,121000,252611430,14810,14810,14810,14810,0
20241209,120900,252611430,14810,14810,14810,14810,9
20241209,120800,252478140,14860,14860,14860,14860,5
20241209,120700,252403840,14810,14820,14820,14810,107
20241209,120600,250818710,14820,14820,14820,14820,9
20241209,120500,250685330,14820,14820,14820,14820,0
20241209,120400,250685330,14820,14820,14820,14820,9
20241209,120300,250551950,14860,14860,14860,14860,5
20241209,120200,250477650,14810,14810,14810,14810,14
20241209,120100,250270310,14810,14810,14810,14810,9
20241209,120000,250137020,14860,14860,14860,14860,11
20241209,115900,249973560,14860,14810,14860,14810,10
20241209,115800,249825410,14810,14810,14810,14810,0
20241209,115700,249825410,14810,14810,14810,14810,0
20241209,115600,249825410,14810,14810,14810,14810,9
20241209,115500,249692120,14810,14810,14810,14810,1
20241209,115400,249677310,14810,14810,14810,14810,44
20241209,115300,249025670,14860,14860,14860,14860,5
20241209,115200,248951370,14860,14810,14860,14810,10
20241209,115100,248803220,14860,14810,14860,14810,13
20241209,115000,248610640,14810,14810,14810,14810,0
20241209,114900,248610640,14810,14810,14810,14810,16
20241209,114800,248373680,14810,14810,14810,14810,0
20241209,114700,248373680,14810,14810,14810,14810,17
20241209,114600,248121910,14810,14810,14810,14810,0
20241209,114500,248121910,14810,14810,14810,14810,0
20241209,114400,248121910,14810,14810,14810,14810,9
20241209,114300,247988620,14910,14830,14910,14830,15
20241209,114200,247765370,14830,14830,14830,14830,6
20241209,114100,247676390,14830,14830,14830,14830,124
20241209,114000,245837470,14890,14830,14890,14830,14
20241209,113900,245629550,14890,14890,14890,14890,0
20241209,113800,245629550,14890,14890,14890,14890,0
20241209,113700,245629550,14890,14830,14890,14830,14
20241209,113600,245421630,14900,14900,14900,14900,0
20241209,113500,245421630,14900,14830,14900,14830,14
20241209,113400,245213660,14870,14870,14870,14870,0
20241209,113300,245213660,14870,14870,14870,14870,0
20241209,113200,245213660,14870,14830,14870,14830,15
20241209,113100,244990970,14830,14830,14830,14830,0
20241209,113000,244990970,14830,14830,14830,14830,9
20241209,112900,244857500,14870,14870,14870,14870,1
20241209,112800,244842630,14830,14820,14830,14820,338
20241209,112700,239830360,14800,14800,14800,14800,9
20241209,112600,239697160,14800,14800,14800,14800,0
20241209,112500,239697160,14800,14830,14830,14800,22
20241209,112400,239371310,14830,14830,14830,14830,0
20241209,112300,239371310,14830,14830,14830,14830,1
20241209,112200,239356480,14830,14830,14830,14830,5
20241209,112100,239282330,14830,14830,14830,14830,0
20241209,112000,239282330,14830,14830,14830,14830,6
20241209,111900,239193350,14830,14830,14830,14830,0
20241209,111800,239193350,14830,14830,14830,14830,9
20241209,111700,239059880,14910,14910,14910,14910,5
20241209,111600,238985330,14830,14830,14830,14830,0
20241209,111500,238985330,14830,14830,14830,14830,9
20241209,111400,238851860,14830,14830,14830,14830,0
20241209,111300,238851860,14830,14830,14830,14830,9
20241209,111200,238718390,15000,15000,15000,15000,5
20241209,111100,238643390,14830,14800,14830,14800,2004
20241209,111000,208928290,14800,14800,14800,14800,54
20241209,110900,208129090,14810,14810,14810,14810,5
20241209,110800,208055040,14780,14810,14810,14780,88
20241209,110700,206752030,14770,14770,14770,14770,0
20241209,110600,206752030,14770,14770,14770,14770,10
20241209,110500,206604330,14790,14770,14790,14770,245
20241209,110400,202981770,14780,14740,14780,14740,1783
20241209,110300,176699250,14740,14780,14780,14740,29
20241209,110200,176270990,14750,14780,14780,14750,1000
20241209,110100,161519920,14780,14790,14790,14780,353
20241209,110000,156299140,14800,14800,14800,14800,7
20241209,105900,156195540,14800,14800,14800,14800,6
20241209,105800,156106740,14790,14790,14790,14790,59
20241209,105700,155234130,14800,14800,14800,14800,65
20241209,105600,154272130,14800,14810,14810,14800,11
20241209,105500,154109310,14810,14810,14810,14810,5
20241209,105400,154035260,14810,14810,14810,14810,10
20241209,105300,153887160,14810,14810,14810,14810,0
20241209,105200,153887160,14810,14810,14810,14810,52
20241209,105100,153117040,14810,14810,14810,14810,15
20241209,105000,152894890,14820,14860,14860,14820,455
20241209,104900,146148350,14860,14870,14870,14850,1368
20241209,104800,125830640,14880,14900,14900,14880,1863
20241209,104700,98086410,14900,14900,14900,14900,0
20241209,104600,98086410,14900,14920,14920,14900,35
20241209,104500,97564390,14920,14920,14920,14920,0
20241209,104400,97564390,14920,14920,14920,14920,9
20241209,104300,97430110,14930,14990,14990,14930,387
20241209,104200,91652140,14930,14940,14940,14930,333
20241209,104100,86677260,14990,14990,14990,14990,1
20241209,104000,86662270,14930,14930,14930,14930,0
20241209,103900,86662270,14930,14990,14990,14930,27
20241209,103800,86258080,14990,14950,14990,14950,2
20241209,103700,86228140,14920,14920,14920,14920,9
20241209,103600,86093860,14990,14990,14990,14990,1
20241209,103500,86078870,14920,14920,14920,14920,0
20241209,103400,86078870,14920,14920,14920,14920,9
20241209,103300,85944590,14920,14920,14920,14920,0
20241209,103200,85944590,14920,14920,14920,14920,9
20241209,103100,85810310,14920,14920,14920,14920,0
20241209,103000,85810310,14920,14920,14920,14920,0
20241209,102900,85810310,14920,14920,14920,14920,9
20241209,102800,85676030,15020,14920,15020,14920,88
20241209,102700,84362090,14920,14920,14920,14920,9
20241209,102600,84227810,14910,14910,14910,14910,0
20241209,102500,84227810,14910,14910,14910,14910,9
20241209,102400,84093620,14910,14910,14910,14910,0
20241209,102300,84093620,14910,14910,14910,14910,0
20241209,102200,84093620,14910,14910,14910,14910,9
20241209,102100,83959430,14900,14900,14900,14900,0
20241209,102000,83959430,14900,14900,14900,14900,9
20241209,101900,83825330,14940,14940,14940,14940,1
20241209,101800,83810390,14900,14900,14900,14900,0
20241209,101700,83810390,14900,14900,14900,14900,9
20241209,101600,83676290,14890,14890,14890,14890,0
20241209,101500,83676290,14890,14890,14890,14890,9
20241209,101400,83542280,14890,14890,14890,14890,70
20241209,101300,82499980,14890,14890,14890,14890,9
20241209,101200,82365970,14880,14880,14880,14880,0
20241209,101100,82365970,14880,14880,14880,14880,6
20241209,101000,82276690,14880,14880,14880,14880,9
20241209,100900,82142770,14950,14950,14950,14950,0
20241209,100800,82142770,14950,14870,14950,14870,13
20241209,100700,81949290,14880,14880,14880,14880,0
20241209,100600,81949290,14880,14880,14880,14880,0
20241209,100500,81949290,14880,14850,14880,14850,322
20241209,100400,77161320,14850,14850,14850,14850,0
20241209,100300,77161320,14850,14860,14860,14850,84
20241209,100200,75913800,14860,14860,14860,14860,0
20241209,100100,75913800,14860,14860,14860,14860,0
20241209,100000,75913800,14860,14890,14890,14860,14
20241209,095900,75705610,14890,14890,14890,14890,5
20241209,095800,75631160,14860,14900,14900,14860,19
20241209,095700,75348420,14880,14840,14880,14820,303
20241209,095600,70848400,14830,14840,14840,14830,111
20241209,095500,69201250,14830,14850,14850,14830,916
20241209,095400,55607550,14850,14850,14850,14850,0
20241209,095300,55607550,14850,14850,14850,14850,8
20241209,095200,55488750,14860,14860,14860,14860,28
20241209,095100,55072670,14860,14860,14860,14860,9
20241209,095000,54938930,14910,14910,14910,14910,0
20241209,094900,54938930,14910,14860,14910,14860,15
20241209,094800,54715930,14860,14870,14870,14860,27
20241209,094700,54314530,14860,14860,14860,14860,0
20241209,094600,54314530,14860,14860,14860,14860,9
20241209,094500,54180790,14910,14910,14910,14910,0
20241209,094400,54180790,14910,14880,14910,14860,80
20241209,094300,52989910,14910,14910,14910,14910,0
20241209,094200,52989910,14910,14910,14910,14910,0
20241209,094100,52989910,14910,14910,14910,14910,1
20241209,094000,52975000,14920,14920,14920,14920,13
20241209,093900,52781040,14920,14890,14920,14880,26
20241209,093800,52393520,14900,14920,14920,14900,173
20241209,093700,49815410,14920,14930,14930,14920,9
20241209,093600,49681070,14950,14930,14950,14930,10
20241209,093500,49531750,14930,14930,14930,14930,7
20241209,093400,49427240,14940,14910,14940,14910,19
20241209,093300,49143650,14970,14970,14970,14970,0
20241209,093200,49143650,14970,14970,14970,14970,4
20241209,093100,49083770,14910,14910,14910,14910,14
20241209,093000,48875030,14920,14920,14920,14920,1
20241209,092900,48860110,14900,14970,14970,14900,815
20241209,092800,36707540,14980,14980,14980,14980,13
20241209,092700,36512800,14980,14980,14980,14970,11
20241209,092600,36348040,14990,15040,15040,14990,1150
20241209,092500,19084000,15040,15040,15040,15040,1
20241209,092400,19068960,15040,15060,15060,15040,8
20241209,092300,18948540,15090,15090,15090,15060,15
20241209,092200,18722430,15060,15060,15060,15060,9
20241209,092100,18586890,15090,15090,15090,15090,2
20241209,092000,18556710,15050,15050,15050,15050,27
20241209,091900,18150360,15050,15050,15050,15050,9
20241209,091800,18014910,15050,15050,15050,15050,0
20241209,091700,18014910,15050,15050,15050,15050,9
20241209,091600,17879460,15090,15080,15100,15080,101
20241209,091500,16355430,15090,15070,15090,15060,78
20241209,091400,15179570,15070,15070,15070,15070,1
20241209,091300,15164500,15070,15070,15070,15070,0
20241209,091200,15164500,15070,15100,15100,15070,328
20241209,091100,10220610,15090,15090,15090,15090,13
20241209,091000,10024440,15090,15180,15180,15090,365
20241209,090900,4508810,15140,15140,15140,15140,44
20241209,090800,3842650,15140,15140,15140,15140,2
20241209,090700,3812370,15100,15100,15100,15100,9
20241209,090600,3676470,15140,15140,15140,15140,1
20241209,090500,3661330,15100,15140,15140,15100,29
20241209,090400,3223070,15200,15150,15200,15140,62
20241209,090300,2282890,15210,15210,15210,15210,66
20241209,090200,1279030,15210,15350,15350,15210,25
20241209,090100,898040,15210,15210,15210,15210,1
20241209,090000,882830,15150,15440,15440,15150,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 406729820 14740 14740 14740 14740 179
3 20241209 200500 406729820 14740 14740 14740 14740 0
4 20241209 200400 406729820 14740 14740 14740 14740 0
5 20241209 200300 406729820 14740 14740 14740 14740 0
6 20241209 200200 406729820 14740 14740 14740 14740 0
7 20241209 200100 406729820 14740 14740 14740 14740 0
8 20241209 200000 406729820 14740 14740 14740 14740 0
9 20241209 195900 406729820 14740 14740 14740 14740 0
10 20241209 195800 406729820 14740 14740 14740 14740 0
11 20241209 195700 406729820 14740 14740 14740 14740 0
12 20241209 195600 406729820 14740 14740 14740 14740 0
13 20241209 195500 406729820 14740 14740 14740 14740 0
14 20241209 195400 406729820 14740 14740 14740 14740 0
15 20241209 195300 406729820 14740 14740 14740 14740 0
16 20241209 195200 406729820 14740 14740 14740 14740 0
17 20241209 195100 406729820 14740 14740 14740 14740 0
18 20241209 195000 406729820 14740 14740 14740 14740 0
19 20241209 194900 406729820 14740 14740 14740 14740 0
20 20241209 194800 406729820 14740 14740 14740 14740 0
21 20241209 194700 406729820 14740 14740 14740 14740 0
22 20241209 194600 406729820 14740 14740 14740 14740 0
23 20241209 194500 406729820 14740 14740 14740 14740 0
24 20241209 194400 406729820 14740 14740 14740 14740 0
25 20241209 194300 406729820 14740 14740 14740 14740 0
26 20241209 194200 406729820 14740 14740 14740 14740 0
27 20241209 194100 406729820 14740 14740 14740 14740 0
28 20241209 194000 406729820 14740 14740 14740 14740 0
29 20241209 193900 406729820 14740 14740 14740 14740 0
30 20241209 193800 406729820 14740 14740 14740 14740 0
31 20241209 193700 406729820 14740 14740 14740 14740 0
32 20241209 193600 406729820 14740 14740 14740 14740 179
33 20241209 193500 406729820 14740 14740 14740 14740 0
34 20241209 193400 406729820 14740 14740 14740 14740 0
35 20241209 193300 406729820 14740 14740 14740 14740 0
36 20241209 193200 406729820 14740 14740 14740 14740 0
37 20241209 193100 406729820 14740 14740 14740 14740 0
38 20241209 193000 406729820 14740 14740 14740 14740 0
39 20241209 192900 406729820 14740 14740 14740 14740 0
40 20241209 192800 406729820 14740 14740 14740 14740 0
41 20241209 192700 406729820 14740 14740 14740 14740 0
42 20241209 192600 406729820 14740 14740 14740 14740 0
43 20241209 192500 406729820 14740 14740 14740 14740 0
44 20241209 192400 406729820 14740 14740 14740 14740 0
45 20241209 192300 406729820 14740 14740 14740 14740 0
46 20241209 192200 406729820 14740 14740 14740 14740 0
47 20241209 192100 406729820 14740 14740 14740 14740 0
48 20241209 192000 406729820 14740 14740 14740 14740 0
49 20241209 191900 406729820 14740 14740 14740 14740 0
50 20241209 191800 406729820 14740 14740 14740 14740 0
51 20241209 191700 406729820 14740 14740 14740 14740 0
52 20241209 191600 406729820 14740 14740 14740 14740 0
53 20241209 191500 406729820 14740 14740 14740 14740 0
54 20241209 191400 406729820 14740 14740 14740 14740 0
55 20241209 191300 406729820 14740 14740 14740 14740 0
56 20241209 191200 406729820 14740 14740 14740 14740 0
57 20241209 191100 406729820 14740 14740 14740 14740 0
58 20241209 191000 406729820 14740 14740 14740 14740 0
59 20241209 190900 406729820 14740 14740 14740 14740 0
60 20241209 190800 406729820 14740 14740 14740 14740 0
61 20241209 190700 406729820 14740 14740 14740 14740 0
62 20241209 190600 406729820 14740 14740 14740 14740 179
63 20241209 190500 406729820 14740 14740 14740 14740 0
64 20241209 190400 406729820 14740 14740 14740 14740 0
65 20241209 190300 406729820 14740 14740 14740 14740 0
66 20241209 190200 406729820 14740 14740 14740 14740 0
67 20241209 190100 406729820 14740 14740 14740 14740 0
68 20241209 190000 406729820 14740 14740 14740 14740 0
69 20241209 185900 406729820 14740 14740 14740 14740 0
70 20241209 185800 406729820 14740 14740 14740 14740 0
71 20241209 185700 406729820 14740 14740 14740 14740 0
72 20241209 185600 406729820 14740 14740 14740 14740 0
73 20241209 185500 406729820 14740 14740 14740 14740 0
74 20241209 185400 406729820 14740 14740 14740 14740 0
75 20241209 185300 406729820 14740 14740 14740 14740 0
76 20241209 185200 406729820 14740 14740 14740 14740 0
77 20241209 185100 406729820 14740 14740 14740 14740 0
78 20241209 185000 406729820 14740 14740 14740 14740 0
79 20241209 184900 406729820 14740 14740 14740 14740 0
80 20241209 184800 406729820 14740 14740 14740 14740 0
81 20241209 184700 406729820 14740 14740 14740 14740 0
82 20241209 184600 406729820 14740 14740 14740 14740 0
83 20241209 184500 406729820 14740 14740 14740 14740 0
84 20241209 184400 406729820 14740 14740 14740 14740 0
85 20241209 184300 406729820 14740 14740 14740 14740 0
86 20241209 184200 406729820 14740 14740 14740 14740 0
87 20241209 184100 406729820 14740 14740 14740 14740 0
88 20241209 184000 406729820 14740 14740 14740 14740 0
89 20241209 183900 406729820 14740 14740 14740 14740 0
90 20241209 183800 406729820 14740 14740 14740 14740 0
91 20241209 183700 406729820 14740 14740 14740 14740 0
92 20241209 183600 406729820 14740 14740 14740 14740 179
93 20241209 183500 406729820 14740 14740 14740 14740 0
94 20241209 183400 406729820 14740 14740 14740 14740 0
95 20241209 183300 406729820 14740 14740 14740 14740 0
96 20241209 183200 406729820 14740 14740 14740 14740 0
97 20241209 183100 406729820 14740 14740 14740 14740 0
98 20241209 183000 406729820 14740 14740 14740 14740 0
99 20241209 182900 406729820 14740 14740 14740 14740 0
100 20241209 182800 406729820 14740 14740 14740 14740 0
101 20241209 182700 406729820 14740 14740 14740 14740 0
102 20241209 182600 406729820 14740 14740 14740 14740 0
103 20241209 182500 406729820 14740 14740 14740 14740 0
104 20241209 182400 406729820 14740 14740 14740 14740 0
105 20241209 182300 406729820 14740 14740 14740 14740 0
106 20241209 182200 406729820 14740 14740 14740 14740 0
107 20241209 182100 406729820 14740 14740 14740 14740 0
108 20241209 182000 406729820 14740 14740 14740 14740 0
109 20241209 181900 406729820 14740 14740 14740 14740 0
110 20241209 181800 406729820 14740 14740 14740 14740 0
111 20241209 181700 406729820 14740 14740 14740 14740 0
112 20241209 181600 406729820 14740 14740 14740 14740 0
113 20241209 181500 406729820 14740 14740 14740 14740 0
114 20241209 181400 406729820 14740 14740 14740 14740 0
115 20241209 181300 406729820 14740 14740 14740 14740 0
116 20241209 181200 406729820 14740 14740 14740 14740 0
117 20241209 181100 406729820 14740 14740 14740 14740 0
118 20241209 181000 406729820 14740 14740 14740 14740 0
119 20241209 180900 406729820 14740 14740 14740 14740 0
120 20241209 180800 406729820 14740 14740 14740 14740 0
121 20241209 180700 406729820 14740 14740 14740 14740 0
122 20241209 180600 406729820 14740 14740 14740 14740 179
123 20241209 180500 406729820 14740 14740 14740 14740 0
124 20241209 180400 406729820 14740 14740 14740 14740 0
125 20241209 180300 406729820 14740 14740 14740 14740 0
126 20241209 180200 406729820 14740 14740 14740 14740 0
127 20241209 180100 406729820 14740 14740 14740 14740 0
128 20241209 180000 406729820 14740 14740 14740 14740 0
129 20241209 175900 406729820 14740 14740 14740 14740 0
130 20241209 175800 406729820 14740 14740 14740 14740 0
131 20241209 175700 406729820 14740 14740 14740 14740 0
132 20241209 175600 406729820 14740 14740 14740 14740 0
133 20241209 175500 406729820 14740 14740 14740 14740 0
134 20241209 175400 406729820 14740 14740 14740 14740 0
135 20241209 175300 406729820 14740 14740 14740 14740 0
136 20241209 175200 406729820 14740 14740 14740 14740 0
137 20241209 175100 406729820 14740 14740 14740 14740 0
138 20241209 175000 406729820 14740 14740 14740 14740 0
139 20241209 174900 406729820 14740 14740 14740 14740 0
140 20241209 174800 406729820 14740 14740 14740 14740 0
141 20241209 174700 406729820 14740 14740 14740 14740 0
142 20241209 174600 406729820 14740 14740 14740 14740 0
143 20241209 174500 406729820 14740 14740 14740 14740 0
144 20241209 174400 406729820 14740 14740 14740 14740 0
145 20241209 174300 406729820 14740 14740 14740 14740 0
146 20241209 174200 406729820 14740 14740 14740 14740 0
147 20241209 174100 406729820 14740 14740 14740 14740 0
148 20241209 174000 406729820 14740 14740 14740 14740 0
149 20241209 173900 406729820 14740 14740 14740 14740 0
150 20241209 173800 406729820 14740 14740 14740 14740 0
151 20241209 173700 406729820 14740 14740 14740 14740 0
152 20241209 173600 406729820 14740 14740 14740 14740 179
153 20241209 173500 406729820 14740 14740 14740 14740 0
154 20241209 173400 406729820 14740 14740 14740 14740 0
155 20241209 173300 406729820 14740 14740 14740 14740 0
156 20241209 173200 406729820 14740 14740 14740 14740 0
157 20241209 173100 406729820 14740 14740 14740 14740 0
158 20241209 173000 406729820 14740 14740 14740 14740 0
159 20241209 172900 406729820 14740 14740 14740 14740 0
160 20241209 172800 406729820 14740 14740 14740 14740 0
161 20241209 172700 406729820 14740 14740 14740 14740 0
162 20241209 172600 406729820 14740 14740 14740 14740 0
163 20241209 172500 406729820 14740 14740 14740 14740 0
164 20241209 172400 406729820 14740 14740 14740 14740 0
165 20241209 172300 406729820 14740 14740 14740 14740 0
166 20241209 172200 406729820 14740 14740 14740 14740 0
167 20241209 172100 406729820 14740 14740 14740 14740 0
168 20241209 172000 406729820 14740 14740 14740 14740 0
169 20241209 171900 406729820 14740 14740 14740 14740 0
170 20241209 171800 406729820 14740 14740 14740 14740 0
171 20241209 171700 406729820 14740 14740 14740 14740 0
172 20241209 171600 406729820 14740 14740 14740 14740 0
173 20241209 171500 406729820 14740 14740 14740 14740 0
174 20241209 171400 406729820 14740 14740 14740 14740 0
175 20241209 171300 406729820 14740 14740 14740 14740 0
176 20241209 171200 406729820 14740 14740 14740 14740 0
177 20241209 171100 406729820 14740 14740 14740 14740 0
178 20241209 171000 406729820 14740 14740 14740 14740 0
179 20241209 170900 406729820 14740 14740 14740 14740 0
180 20241209 170800 406729820 14740 14740 14740 14740 0
181 20241209 170700 406729820 14740 14740 14740 14740 0
182 20241209 170600 406729820 14740 14740 14740 14740 179
183 20241209 170500 406729820 14740 14740 14740 14740 0
184 20241209 170400 406729820 14740 14740 14740 14740 0
185 20241209 170300 406729820 14740 14740 14740 14740 0
186 20241209 170200 406729820 14740 14740 14740 14740 0
187 20241209 170100 406729820 14740 14740 14740 14740 0
188 20241209 170000 406729820 14740 14740 14740 14740 0
189 20241209 165900 406729820 14740 14740 14740 14740 0
190 20241209 165800 406729820 14740 14740 14740 14740 0
191 20241209 165700 406729820 14740 14740 14740 14740 0
192 20241209 165600 406729820 14740 14740 14740 14740 0
193 20241209 165500 406729820 14740 14740 14740 14740 0
194 20241209 165400 406729820 14740 14740 14740 14740 0
195 20241209 165300 406729820 14740 14740 14740 14740 0
196 20241209 165200 406729820 14740 14740 14740 14740 0
197 20241209 165100 406729820 14740 14740 14740 14740 0
198 20241209 165000 406729820 14740 14740 14740 14740 0
199 20241209 164900 406729820 14740 14740 14740 14740 0
200 20241209 164800 406729820 14740 14740 14740 14740 0
201 20241209 164700 406729820 14740 14740 14740 14740 0
202 20241209 164600 406729820 14740 14740 14740 14740 0
203 20241209 164500 406729820 14740 14740 14740 14740 0
204 20241209 164400 406729820 14740 14740 14740 14740 0
205 20241209 164300 406729820 14740 14740 14740 14740 0
206 20241209 164200 406729820 14740 14740 14740 14740 0
207 20241209 164100 406729820 14740 14740 14740 14740 0
208 20241209 164000 406729820 14740 14740 14740 14740 0
209 20241209 163900 406729820 14740 14740 14740 14740 0
210 20241209 163800 406729820 14740 14740 14740 14740 0
211 20241209 163700 406729820 14740 14740 14740 14740 0
212 20241209 163600 406729820 14740 14740 14740 14740 179
213 20241209 163500 406729820 14740 14740 14740 14740 0
214 20241209 163400 406729820 14740 14740 14740 14740 0
215 20241209 163300 406729820 14740 14740 14740 14740 0
216 20241209 163200 406729820 14740 14740 14740 14740 0
217 20241209 163100 406729820 14740 14740 14740 14740 0
218 20241209 163000 406729820 14740 14740 14740 14740 0
219 20241209 162900 406729820 14740 14740 14740 14740 0
220 20241209 162800 406729820 14740 14740 14740 14740 0
221 20241209 162700 406729820 14740 14740 14740 14740 0
222 20241209 162600 406729820 14740 14740 14740 14740 0
223 20241209 162500 406729820 14740 14740 14740 14740 0
224 20241209 162400 406729820 14740 14740 14740 14740 0
225 20241209 162300 406729820 14740 14740 14740 14740 0
226 20241209 162200 406729820 14740 14740 14740 14740 0
227 20241209 162100 406729820 14740 14740 14740 14740 0
228 20241209 162000 406729820 14740 14740 14740 14740 0
229 20241209 161900 406729820 14740 14740 14740 14740 0
230 20241209 161800 406729820 14740 14740 14740 14740 0
231 20241209 161700 406729820 14740 14740 14740 14740 0
232 20241209 161600 406729820 14740 14740 14740 14740 0
233 20241209 161500 406729820 14740 14740 14740 14740 0
234 20241209 161400 406729820 14740 14740 14740 14740 0
235 20241209 161300 406729820 14740 14740 14740 14740 0
236 20241209 161200 406729820 14740 14740 14740 14740 0
237 20241209 161100 406729820 14740 14740 14740 14740 0
238 20241209 161000 406729820 14740 14740 14740 14740 0
239 20241209 160900 406729820 14740 14740 14740 14740 0
240 20241209 160800 406729820 14740 14740 14740 14740 0
241 20241209 160700 406729820 14740 14740 14740 14740 0
242 20241209 160600 406729820 14740 14740 14740 14740 179
243 20241209 160500 406729820 14740 14740 14740 14740 0
244 20241209 160400 406729820 14740 14740 14740 14740 0
245 20241209 160300 406729820 14740 14740 14740 14740 0
246 20241209 160200 406729820 14740 14740 14740 14740 0
247 20241209 160100 406729820 14740 14740 14740 14740 0
248 20241209 160000 406729820 14740 14740 14740 14740 0
249 20241209 155900 406729820 14740 14740 14740 14740 0
250 20241209 155800 406729820 14740 14740 14740 14740 0
251 20241209 155700 406729820 14740 14740 14740 14740 0
252 20241209 155600 406729820 14740 14740 14740 14740 0
253 20241209 155500 406729820 14740 14740 14740 14740 0
254 20241209 155400 406729820 14740 14740 14740 14740 0
255 20241209 155300 406729820 14740 14740 14740 14740 0
256 20241209 155200 406729820 14740 14740 14740 14740 0
257 20241209 155100 406729820 14740 14740 14740 14740 0
258 20241209 155000 406729820 14740 14740 14740 14740 0
259 20241209 154900 406729820 14740 14740 14740 14740 0
260 20241209 154800 406729820 14740 14740 14740 14740 0
261 20241209 154700 406729820 14740 14740 14740 14740 0
262 20241209 154600 406729820 14740 14740 14740 14740 0
263 20241209 154500 406729820 14740 14740 14740 14740 0
264 20241209 154400 406729820 14740 14740 14740 14740 0
265 20241209 154300 406729820 14740 14740 14740 14740 0
266 20241209 154200 406729820 14740 14740 14740 14740 0
267 20241209 154100 406729820 14740 14740 14740 14740 0
268 20241209 154000 406729820 14740 14740 14740 14740 0
269 20241209 153900 406729820 14740 14740 14740 14740 0
270 20241209 153800 406729820 14740 14740 14740 14740 0
271 20241209 153700 406729820 14740 14740 14740 14740 0
272 20241209 153600 406729820 14740 14740 14740 14740 179
273 20241209 153500 406729820 14740 14740 14740 14740 0
274 20241209 153400 406729820 14740 14740 14740 14740 0
275 20241209 153300 406729820 14740 14740 14740 14740 0
276 20241209 153200 406729820 14740 14740 14740 14740 0
277 20241209 153100 406729820 14740 14740 14740 14740 0
278 20241209 153000 406729820 14740 14740 14740 14740 179
279 20241209 152900 404091360 14760 14760 14760 14760 0
280 20241209 152800 404091360 14760 14760 14760 14760 0
281 20241209 152700 404091360 14760 14760 14760 14760 0
282 20241209 152600 404091360 14760 14760 14760 14760 0
283 20241209 152500 404091360 14760 14760 14760 14760 0
284 20241209 152400 404091360 14760 14760 14760 14760 0
285 20241209 152300 404091360 14760 14760 14760 14760 0
286 20241209 152200 404091360 14760 14760 14760 14760 0
287 20241209 152100 404091360 14760 14760 14760 14760 0
288 20241209 152000 404091360 14760 14760 14760 14760 0
289 20241209 151900 404091360 14760 14760 14790 14750 81
290 20241209 151800 402894050 14770 14770 14770 14770 1
291 20241209 151700 402879280 14790 14790 14800 14790 364
292 20241209 151600 397495710 14770 14770 14770 14770 0
293 20241209 151500 397495710 14770 14770 14770 14770 3
294 20241209 151400 397451400 14770 14780 14780 14770 483
295 20241209 151300 390313810 14770 14770 14770 14770 0
296 20241209 151200 390313810 14770 14770 14770 14770 0
297 20241209 151100 390313810 14770 14770 14770 14770 0
298 20241209 151000 390313810 14770 14770 14770 14770 229
299 20241209 150900 386931480 14780 14780 14780 14780 1
300 20241209 150800 386916700 14820 14820 14820 14820 7
301 20241209 150700 386812960 14770 14770 14770 14770 61
302 20241209 150600 385911990 14760 14760 14760 14760 0
303 20241209 150500 385911990 14760 14760 14820 14760 112
304 20241209 150400 384258450 14820 14820 14820 14820 0
305 20241209 150300 384258450 14820 14820 14820 14820 6
306 20241209 150200 384169530 14800 14790 14800 14790 300
307 20241209 150100 379730580 14750 14750 14750 14750 0
308 20241209 150000 379730580 14750 14750 14750 14750 1
309 20241209 145900 379715830 14800 14760 14800 14760 40
310 20241209 145800 379125030 14800 14800 14800 14800 12
311 20241209 145700 378947430 14800 14800 14800 14800 30
312 20241209 145600 378503430 14800 14800 14800 14800 20
313 20241209 145500 378207430 14800 14800 14800 14800 0
314 20241209 145400 378207430 14800 14800 14800 14800 1
315 20241209 145300 378192630 14750 14750 14750 14750 0
316 20241209 145200 378192630 14750 14750 14750 14750 0
317 20241209 145100 378192630 14750 14750 14750 14750 0
318 20241209 145000 378192630 14750 14750 14750 14750 4
319 20241209 144900 378133630 14750 14750 14750 14750 0
320 20241209 144800 378133630 14750 14750 14750 14750 20
321 20241209 144700 377838630 14750 14750 14750 14750 0
322 20241209 144600 377838630 14750 14750 14750 14750 0
323 20241209 144500 377838630 14750 14750 14750 14750 245
324 20241209 144400 374224880 14730 14750 14750 14730 6
325 20241209 144300 374136400 14750 14750 14750 14750 356
326 20241209 144200 368885400 14800 14800 14800 14800 0
327 20241209 144100 368885400 14800 14760 14800 14740 1381
328 20241209 144000 348514810 14760 14760 14760 14760 0
329 20241209 143900 348514810 14760 14760 14760 14760 0
330 20241209 143800 348514810 14760 14760 14760 14760 0
331 20241209 143700 348514810 14760 14760 14760 14760 0
332 20241209 143600 348514810 14760 14760 14760 14760 0
333 20241209 143500 348514810 14760 14760 14760 14760 0
334 20241209 143400 348514810 14760 14760 14760 14760 160
335 20241209 143300 346153210 14800 14800 14800 14800 0
336 20241209 143200 346153210 14800 14800 14800 14800 0
337 20241209 143100 346153210 14800 14800 14800 14800 5
338 20241209 143000 346079210 14800 14800 14800 14800 0
339 20241209 142900 346079210 14800 14800 14800 14800 5
340 20241209 142800 346005210 14760 14760 14760 14760 195
341 20241209 142700 343127010 14800 14800 14800 14800 0
342 20241209 142600 343127010 14800 14800 14800 14800 10
343 20241209 142500 342979010 14800 14800 14800 14800 0
344 20241209 142400 342979010 14800 14800 14800 14800 5
345 20241209 142300 342905010 14760 14760 14760 14760 0
346 20241209 142200 342905010 14760 14770 14770 14760 80
347 20241209 142100 341724200 14760 14760 14760 14760 15
348 20241209 142000 341502800 14760 14760 14760 14760 0
349 20241209 141900 341502800 14760 14760 14760 14760 153
350 20241209 141800 339244520 14760 14760 14760 14760 0
351 20241209 141700 339244520 14760 14760 14760 14760 58
352 20241209 141600 338388440 14760 14800 14800 14760 20
353 20241209 141500 338092990 14800 14800 14800 14800 0
354 20241209 141400 338092990 14800 14770 14800 14770 35
355 20241209 141300 337575490 14770 14770 14770 14770 10
356 20241209 141200 337427790 14780 14780 14780 14780 2
357 20241209 141100 337398230 14800 14780 14800 14780 9
358 20241209 141000 337265190 14780 14780 14780 14780 2
359 20241209 140900 337235630 14760 14760 14760 14760 0
360 20241209 140800 337235630 14760 14760 14760 14760 0
361 20241209 140700 337235630 14760 14760 14760 14760 0
362 20241209 140600 337235630 14760 14760 14760 14760 1
363 20241209 140500 337220870 14770 14770 14770 14770 20
364 20241209 140400 336925470 14770 14770 14770 14770 5
365 20241209 140300 336851620 14770 14770 14770 14770 0
366 20241209 140200 336851620 14770 14770 14770 14770 0
367 20241209 140100 336851620 14770 14770 14770 14770 10
368 20241209 140000 336703920 14770 14770 14770 14770 0
369 20241209 135900 336703920 14770 14770 14770 14770 10
370 20241209 135800 336556220 14770 14770 14770 14770 0
371 20241209 135700 336556220 14770 14770 14770 14770 0
372 20241209 135600 336556220 14770 14770 14770 14770 5
373 20241209 135500 336482370 14760 14760 14760 14760 1
374 20241209 135400 336467610 14800 14800 14800 14800 5
375 20241209 135300 336393610 14760 14760 14760 14760 0
376 20241209 135200 336393610 14760 14760 14760 14760 0
377 20241209 135100 336393610 14760 14760 14760 14760 0
378 20241209 135000 336393610 14760 14760 14760 14760 0
379 20241209 134900 336393610 14760 14760 14760 14760 0
380 20241209 134800 336393610 14760 14760 14760 14760 30
381 20241209 134700 335950810 14790 14760 14790 14760 276
382 20241209 134600 331875170 14750 14750 14750 14750 5
383 20241209 134500 331801420 14750 14750 14750 14750 12
384 20241209 134400 331624420 14710 14710 14710 14710 30
385 20241209 134300 331183120 14750 14750 14750 14750 10
386 20241209 134200 331035620 14750 14750 14750 14750 0
387 20241209 134100 331035620 14750 14750 14750 14750 8
388 20241209 134000 330917620 14750 14750 14750 14750 0
389 20241209 133900 330917620 14750 14750 14750 14750 0
390 20241209 133800 330917620 14750 14750 14750 14750 5
391 20241209 133700 330843870 14710 14710 14710 14710 0
392 20241209 133600 330843870 14710 14710 14710 14710 2
393 20241209 133500 330814450 14710 14710 14710 14710 1
394 20241209 133400 330799740 14710 14710 14710 14710 6
395 20241209 133300 330711480 14720 14720 14720 14720 5
396 20241209 133200 330637880 14650 14650 14650 14650 20
397 20241209 133100 330344880 14650 14740 14740 14640 81
398 20241209 133000 329155910 14740 14740 14740 14740 5
399 20241209 132900 329082210 14740 14710 14740 14710 37
400 20241209 132800 328537040 14710 14640 14710 14640 13
401 20241209 132700 328346580 14610 14610 14610 14610 0
402 20241209 132600 328346580 14610 14610 14610 14610 0
403 20241209 132500 328346580 14610 14610 14610 14610 0
404 20241209 132400 328346580 14610 14610 14610 14610 0
405 20241209 132300 328346580 14610 14610 14610 14610 100
406 20241209 132200 326885580 14620 14670 14700 14600 424
407 20241209 132100 320680330 14760 14760 14760 14760 8
408 20241209 132000 320562250 14770 14770 14770 14770 2
409 20241209 131900 320532710 14770 14770 14770 14770 1
410 20241209 131800 320517940 14770 14770 14770 14770 10
411 20241209 131700 320370240 14790 14790 14790 14790 0
412 20241209 131600 320370240 14790 14790 14790 14790 11
413 20241209 131500 320207550 14770 14710 14770 14710 72
414 20241209 131400 319145400 14630 14630 14630 14630 0
415 20241209 131300 319145400 14630 14630 14630 14630 0
416 20241209 131200 319145400 14630 14620 14630 14620 28
417 20241209 131100 318735890 14620 14700 14700 14620 63
418 20241209 131000 317814750 14700 14620 14700 14620 82
419 20241209 130900 316615250 14610 14590 14610 14590 73
420 20241209 130800 315549330 14590 14580 14760 14580 109
421 20241209 130700 313952870 14760 14770 14770 14200 597
422 20241209 130600 305206730 14780 14800 14800 14780 817
423 20241209 130500 293115680 14800 14820 14820 14800 1006
424 20241209 130400 278218970 14820 14840 14840 14820 350
425 20241209 130300 273025500 14840 14840 14850 14840 42
426 20241209 130200 272402170 14840 14840 14840 14840 0
427 20241209 130100 272402170 14840 14840 14840 14840 0
428 20241209 130000 272402170 14840 14840 14840 14840 9
429 20241209 125900 272268610 14840 14840 14840 14840 0
430 20241209 125800 272268610 14840 14840 14840 14840 0
431 20241209 125700 272268610 14840 14840 14840 14840 21
432 20241209 125600 271956970 14850 14850 14850 14850 12
433 20241209 125500 271778770 14850 14850 14850 14850 340
434 20241209 125400 266729770 14900 14900 14900 14900 0
435 20241209 125300 266729770 14900 14900 14900 14900 5
436 20241209 125200 266655270 14850 14850 14850 14850 9
437 20241209 125100 266521620 14900 14900 14900 14900 5
438 20241209 125000 266447120 14850 14850 14850 14850 9
439 20241209 124900 266313470 14900 14900 14900 14900 0
440 20241209 124800 266313470 14900 14900 14900 14900 5
441 20241209 124700 266238970 14850 14850 14850 14850 99
442 20241209 124600 264768820 14900 14900 14900 14900 0
443 20241209 124500 264768820 14900 14850 14900 14850 14
444 20241209 124400 264560670 14900 14900 14900 14900 0
445 20241209 124300 264560670 14900 14900 14900 14900 5
446 20241209 124200 264486170 14850 14850 14850 14850 9
447 20241209 124100 264352520 14900 14900 14900 14900 0
448 20241209 124000 264352520 14900 14850 14900 14850 14
449 20241209 123900 264144370 14900 14900 14900 14900 0
450 20241209 123800 264144370 14900 14850 14900 14850 18
451 20241209 123700 263876820 14900 14900 14900 14900 0
452 20241209 123600 263876820 14900 14900 14900 14900 0
453 20241209 123500 263876820 14900 14850 14900 14850 14
454 20241209 123400 263668670 14900 14900 14900 14900 0
455 20241209 123300 263668670 14900 14830 14900 14830 14
456 20241209 123200 263460700 14830 14830 14830 14830 0
457 20241209 123100 263460700 14830 14830 14830 14830 0
458 20241209 123000 263460700 14830 14830 14830 14830 9
459 20241209 122900 263327230 14820 14820 14820 14820 0
460 20241209 122800 263327230 14820 14820 14820 14820 9
461 20241209 122700 263193850 14820 14820 14820 14820 109
462 20241209 122600 261578470 14820 14820 14820 14820 91
463 20241209 122500 260229850 14820 14820 14820 14820 145
464 20241209 122400 258080950 14810 14830 14830 14810 276
465 20241209 122300 253990560 14830 14830 14830 14830 9
466 20241209 122200 253857090 14820 14820 14820 14820 0
467 20241209 122100 253857090 14820 14820 14820 14820 9
468 20241209 122000 253723710 14850 14850 14850 14850 5
469 20241209 121900 253649460 14820 14820 14820 14820 0
470 20241209 121800 253649460 14820 14850 14850 14820 20
471 20241209 121700 253352730 14820 14820 14820 14820 0
472 20241209 121600 253352730 14820 14820 14820 14820 9
473 20241209 121500 253219350 14850 14850 14850 14850 5
474 20241209 121400 253145100 14820 14820 14820 14820 13
475 20241209 121300 252952440 14820 14850 14850 14820 14
476 20241209 121200 252744810 14820 14820 14820 14820 0
477 20241209 121100 252744810 14820 14820 14820 14820 9
478 20241209 121000 252611430 14810 14810 14810 14810 0
479 20241209 120900 252611430 14810 14810 14810 14810 9
480 20241209 120800 252478140 14860 14860 14860 14860 5
481 20241209 120700 252403840 14810 14820 14820 14810 107
482 20241209 120600 250818710 14820 14820 14820 14820 9
483 20241209 120500 250685330 14820 14820 14820 14820 0
484 20241209 120400 250685330 14820 14820 14820 14820 9
485 20241209 120300 250551950 14860 14860 14860 14860 5
486 20241209 120200 250477650 14810 14810 14810 14810 14
487 20241209 120100 250270310 14810 14810 14810 14810 9
488 20241209 120000 250137020 14860 14860 14860 14860 11
489 20241209 115900 249973560 14860 14810 14860 14810 10
490 20241209 115800 249825410 14810 14810 14810 14810 0
491 20241209 115700 249825410 14810 14810 14810 14810 0
492 20241209 115600 249825410 14810 14810 14810 14810 9
493 20241209 115500 249692120 14810 14810 14810 14810 1
494 20241209 115400 249677310 14810 14810 14810 14810 44
495 20241209 115300 249025670 14860 14860 14860 14860 5
496 20241209 115200 248951370 14860 14810 14860 14810 10
497 20241209 115100 248803220 14860 14810 14860 14810 13
498 20241209 115000 248610640 14810 14810 14810 14810 0
499 20241209 114900 248610640 14810 14810 14810 14810 16
500 20241209 114800 248373680 14810 14810 14810 14810 0
501 20241209 114700 248373680 14810 14810 14810 14810 17
502 20241209 114600 248121910 14810 14810 14810 14810 0
503 20241209 114500 248121910 14810 14810 14810 14810 0
504 20241209 114400 248121910 14810 14810 14810 14810 9
505 20241209 114300 247988620 14910 14830 14910 14830 15
506 20241209 114200 247765370 14830 14830 14830 14830 6
507 20241209 114100 247676390 14830 14830 14830 14830 124
508 20241209 114000 245837470 14890 14830 14890 14830 14
509 20241209 113900 245629550 14890 14890 14890 14890 0
510 20241209 113800 245629550 14890 14890 14890 14890 0
511 20241209 113700 245629550 14890 14830 14890 14830 14
512 20241209 113600 245421630 14900 14900 14900 14900 0
513 20241209 113500 245421630 14900 14830 14900 14830 14
514 20241209 113400 245213660 14870 14870 14870 14870 0
515 20241209 113300 245213660 14870 14870 14870 14870 0
516 20241209 113200 245213660 14870 14830 14870 14830 15
517 20241209 113100 244990970 14830 14830 14830 14830 0
518 20241209 113000 244990970 14830 14830 14830 14830 9
519 20241209 112900 244857500 14870 14870 14870 14870 1
520 20241209 112800 244842630 14830 14820 14830 14820 338
521 20241209 112700 239830360 14800 14800 14800 14800 9
522 20241209 112600 239697160 14800 14800 14800 14800 0
523 20241209 112500 239697160 14800 14830 14830 14800 22
524 20241209 112400 239371310 14830 14830 14830 14830 0
525 20241209 112300 239371310 14830 14830 14830 14830 1
526 20241209 112200 239356480 14830 14830 14830 14830 5
527 20241209 112100 239282330 14830 14830 14830 14830 0
528 20241209 112000 239282330 14830 14830 14830 14830 6
529 20241209 111900 239193350 14830 14830 14830 14830 0
530 20241209 111800 239193350 14830 14830 14830 14830 9
531 20241209 111700 239059880 14910 14910 14910 14910 5
532 20241209 111600 238985330 14830 14830 14830 14830 0
533 20241209 111500 238985330 14830 14830 14830 14830 9
534 20241209 111400 238851860 14830 14830 14830 14830 0
535 20241209 111300 238851860 14830 14830 14830 14830 9
536 20241209 111200 238718390 15000 15000 15000 15000 5
537 20241209 111100 238643390 14830 14800 14830 14800 2004
538 20241209 111000 208928290 14800 14800 14800 14800 54
539 20241209 110900 208129090 14810 14810 14810 14810 5
540 20241209 110800 208055040 14780 14810 14810 14780 88
541 20241209 110700 206752030 14770 14770 14770 14770 0
542 20241209 110600 206752030 14770 14770 14770 14770 10
543 20241209 110500 206604330 14790 14770 14790 14770 245
544 20241209 110400 202981770 14780 14740 14780 14740 1783
545 20241209 110300 176699250 14740 14780 14780 14740 29
546 20241209 110200 176270990 14750 14780 14780 14750 1000
547 20241209 110100 161519920 14780 14790 14790 14780 353
548 20241209 110000 156299140 14800 14800 14800 14800 7
549 20241209 105900 156195540 14800 14800 14800 14800 6
550 20241209 105800 156106740 14790 14790 14790 14790 59
551 20241209 105700 155234130 14800 14800 14800 14800 65
552 20241209 105600 154272130 14800 14810 14810 14800 11
553 20241209 105500 154109310 14810 14810 14810 14810 5
554 20241209 105400 154035260 14810 14810 14810 14810 10
555 20241209 105300 153887160 14810 14810 14810 14810 0
556 20241209 105200 153887160 14810 14810 14810 14810 52
557 20241209 105100 153117040 14810 14810 14810 14810 15
558 20241209 105000 152894890 14820 14860 14860 14820 455
559 20241209 104900 146148350 14860 14870 14870 14850 1368
560 20241209 104800 125830640 14880 14900 14900 14880 1863
561 20241209 104700 98086410 14900 14900 14900 14900 0
562 20241209 104600 98086410 14900 14920 14920 14900 35
563 20241209 104500 97564390 14920 14920 14920 14920 0
564 20241209 104400 97564390 14920 14920 14920 14920 9
565 20241209 104300 97430110 14930 14990 14990 14930 387
566 20241209 104200 91652140 14930 14940 14940 14930 333
567 20241209 104100 86677260 14990 14990 14990 14990 1
568 20241209 104000 86662270 14930 14930 14930 14930 0
569 20241209 103900 86662270 14930 14990 14990 14930 27
570 20241209 103800 86258080 14990 14950 14990 14950 2
571 20241209 103700 86228140 14920 14920 14920 14920 9
572 20241209 103600 86093860 14990 14990 14990 14990 1
573 20241209 103500 86078870 14920 14920 14920 14920 0
574 20241209 103400 86078870 14920 14920 14920 14920 9
575 20241209 103300 85944590 14920 14920 14920 14920 0
576 20241209 103200 85944590 14920 14920 14920 14920 9
577 20241209 103100 85810310 14920 14920 14920 14920 0
578 20241209 103000 85810310 14920 14920 14920 14920 0
579 20241209 102900 85810310 14920 14920 14920 14920 9
580 20241209 102800 85676030 15020 14920 15020 14920 88
581 20241209 102700 84362090 14920 14920 14920 14920 9
582 20241209 102600 84227810 14910 14910 14910 14910 0
583 20241209 102500 84227810 14910 14910 14910 14910 9
584 20241209 102400 84093620 14910 14910 14910 14910 0
585 20241209 102300 84093620 14910 14910 14910 14910 0
586 20241209 102200 84093620 14910 14910 14910 14910 9
587 20241209 102100 83959430 14900 14900 14900 14900 0
588 20241209 102000 83959430 14900 14900 14900 14900 9
589 20241209 101900 83825330 14940 14940 14940 14940 1
590 20241209 101800 83810390 14900 14900 14900 14900 0
591 20241209 101700 83810390 14900 14900 14900 14900 9
592 20241209 101600 83676290 14890 14890 14890 14890 0
593 20241209 101500 83676290 14890 14890 14890 14890 9
594 20241209 101400 83542280 14890 14890 14890 14890 70
595 20241209 101300 82499980 14890 14890 14890 14890 9
596 20241209 101200 82365970 14880 14880 14880 14880 0
597 20241209 101100 82365970 14880 14880 14880 14880 6
598 20241209 101000 82276690 14880 14880 14880 14880 9
599 20241209 100900 82142770 14950 14950 14950 14950 0
600 20241209 100800 82142770 14950 14870 14950 14870 13
601 20241209 100700 81949290 14880 14880 14880 14880 0
602 20241209 100600 81949290 14880 14880 14880 14880 0
603 20241209 100500 81949290 14880 14850 14880 14850 322
604 20241209 100400 77161320 14850 14850 14850 14850 0
605 20241209 100300 77161320 14850 14860 14860 14850 84
606 20241209 100200 75913800 14860 14860 14860 14860 0
607 20241209 100100 75913800 14860 14860 14860 14860 0
608 20241209 100000 75913800 14860 14890 14890 14860 14
609 20241209 095900 75705610 14890 14890 14890 14890 5
610 20241209 095800 75631160 14860 14900 14900 14860 19
611 20241209 095700 75348420 14880 14840 14880 14820 303
612 20241209 095600 70848400 14830 14840 14840 14830 111
613 20241209 095500 69201250 14830 14850 14850 14830 916
614 20241209 095400 55607550 14850 14850 14850 14850 0
615 20241209 095300 55607550 14850 14850 14850 14850 8
616 20241209 095200 55488750 14860 14860 14860 14860 28
617 20241209 095100 55072670 14860 14860 14860 14860 9
618 20241209 095000 54938930 14910 14910 14910 14910 0
619 20241209 094900 54938930 14910 14860 14910 14860 15
620 20241209 094800 54715930 14860 14870 14870 14860 27
621 20241209 094700 54314530 14860 14860 14860 14860 0
622 20241209 094600 54314530 14860 14860 14860 14860 9
623 20241209 094500 54180790 14910 14910 14910 14910 0
624 20241209 094400 54180790 14910 14880 14910 14860 80
625 20241209 094300 52989910 14910 14910 14910 14910 0
626 20241209 094200 52989910 14910 14910 14910 14910 0
627 20241209 094100 52989910 14910 14910 14910 14910 1
628 20241209 094000 52975000 14920 14920 14920 14920 13
629 20241209 093900 52781040 14920 14890 14920 14880 26
630 20241209 093800 52393520 14900 14920 14920 14900 173
631 20241209 093700 49815410 14920 14930 14930 14920 9
632 20241209 093600 49681070 14950 14930 14950 14930 10
633 20241209 093500 49531750 14930 14930 14930 14930 7
634 20241209 093400 49427240 14940 14910 14940 14910 19
635 20241209 093300 49143650 14970 14970 14970 14970 0
636 20241209 093200 49143650 14970 14970 14970 14970 4
637 20241209 093100 49083770 14910 14910 14910 14910 14
638 20241209 093000 48875030 14920 14920 14920 14920 1
639 20241209 092900 48860110 14900 14970 14970 14900 815
640 20241209 092800 36707540 14980 14980 14980 14980 13
641 20241209 092700 36512800 14980 14980 14980 14970 11
642 20241209 092600 36348040 14990 15040 15040 14990 1150
643 20241209 092500 19084000 15040 15040 15040 15040 1
644 20241209 092400 19068960 15040 15060 15060 15040 8
645 20241209 092300 18948540 15090 15090 15090 15060 15
646 20241209 092200 18722430 15060 15060 15060 15060 9
647 20241209 092100 18586890 15090 15090 15090 15090 2
648 20241209 092000 18556710 15050 15050 15050 15050 27
649 20241209 091900 18150360 15050 15050 15050 15050 9
650 20241209 091800 18014910 15050 15050 15050 15050 0
651 20241209 091700 18014910 15050 15050 15050 15050 9
652 20241209 091600 17879460 15090 15080 15100 15080 101
653 20241209 091500 16355430 15090 15070 15090 15060 78
654 20241209 091400 15179570 15070 15070 15070 15070 1
655 20241209 091300 15164500 15070 15070 15070 15070 0
656 20241209 091200 15164500 15070 15100 15100 15070 328
657 20241209 091100 10220610 15090 15090 15090 15090 13
658 20241209 091000 10024440 15090 15180 15180 15090 365
659 20241209 090900 4508810 15140 15140 15140 15140 44
660 20241209 090800 3842650 15140 15140 15140 15140 2
661 20241209 090700 3812370 15100 15100 15100 15100 9
662 20241209 090600 3676470 15140 15140 15140 15140 1
663 20241209 090500 3661330 15100 15140 15140 15100 29
664 20241209 090400 3223070 15200 15150 15200 15140 62
665 20241209 090300 2282890 15210 15210 15210 15210 66
666 20241209 090200 1279030 15210 15350 15350 15210 25
667 20241209 090100 898040 15210 15210 15210 15210 1
668 20241209 090000 882830 15150 15440 15440 15150 58